ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007370/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-130,5,-2.05,814379090,130670,117.16,6260,6320,6180,8240,4440,6340,6232.52,2.16,0,15058,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,807,5.90,0.78,12,1.01,1053.00,7924.00,8840,20250108,-29.75,4860,20240805,27.78,8840,-29.75,20250108,5820,6.70,20250102,8840,-29.75,20250108,4860,27.78,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250228,150234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-110,5,-1.74,730396670,117154,105.04,6260,6320,6180,8240,4440,6340,6234.50,2.16,0,9972,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,810,5.92,0.79,12,0.90,1053.00,7924.00,8840,20250108,-29.52,4860,20240805,28.19,8840,-29.52,20250108,5820,7.04,20250102,8840,-29.52,20250108,4860,28.19,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250228,140234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-130,5,-2.05,645972520,103567,92.86,6260,6320,6180,8240,4440,6340,6237.24,2.16,0,11482,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,807,5.90,0.78,12,0.80,1053.00,7924.00,8840,20250108,-29.75,4860,20240805,27.78,8840,-29.75,20250108,5820,6.70,20250102,8840,-29.75,20250108,4860,27.78,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250228,130234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-130,5,-2.05,582165200,93291,83.64,6260,6320,6180,8240,4440,6340,6240.31,2.16,0,6941,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,807,5.90,0.78,12,0.72,1053.00,7924.00,8840,20250108,-29.75,4860,20240805,27.78,8840,-29.75,20250108,5820,6.70,20250102,8840,-29.75,20250108,4860,27.78,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250228,120232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-140,5,-2.21,471025010,75347,67.56,6260,6320,6200,8240,4440,6340,6251.41,2.16,0,9648,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,806,5.89,0.78,12,0.58,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250228,110233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-90,5,-1.42,310286210,49517,44.40,6260,6320,6220,8240,4440,6340,6266.26,2.16,0,13455,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,813,5.94,0.79,12,0.38,1053.00,7924.00,8840,20250108,-29.30,4860,20240805,28.60,8840,-29.30,20250108,5820,7.39,20250102,8840,-29.30,20250108,4860,28.60,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250228,100232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-90,5,-1.42,210385100,33572,30.10,6260,6320,6220,8240,4440,6340,6266.68,2.16,0,13265,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,813,5.94,0.79,12,0.26,1053.00,7924.00,8840,20250108,-29.30,4860,20240805,28.60,8840,-29.30,20250108,5820,7.39,20250102,8840,-29.30,20250108,4860,28.60,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250228,090233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-110,5,-1.74,14497640,2318,2.08,6260,6290,6230,8240,4440,6340,6254.37,2.16,0,168,6480,6410,6350,6280,6220,6380,6250,65,1900,500,4050,10,1,13001226,810,5.92,0.79,12,0.02,1053.00,7924.00,8840,20250108,-29.52,4860,20240805,28.19,8840,-29.52,20250108,5820,7.04,20250102,8840,-29.52,20250108,4860,28.19,20240805,6.68,N,007370,500,65 억,,280849,N,N,0,N,00,N
20250227,160231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-50,5,-0.78,701192850,110275,62.87,6360,6420,6290,8300,4480,6390,6358.50,2.10,0,4629,6503,6446,6383,6326,6263,6475,6355,65,1910,500,4080,10,1,13001226,824,6.02,0.80,12,0.85,1053.00,7924.00,8840,20250108,-28.28,4860,20240805,30.45,8840,-28.28,20250108,5820,8.93,20250102,8840,-28.28,20250108,4860,30.45,20240805,6.80,N,007370,500,65 억,,273419,N,N,0,N,00,N
20250227,150232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-50,5,-0.78,657308800,103359,58.93,6360,6420,6290,8300,4480,6390,6359.38,2.10,0,4600,6503,6446,6383,6326,6263,6475,6355,65,1910,500,4080,10,1,13001226,824,6.02,0.80,12,0.79,1053.00,7924.00,8840,20250108,-28.28,4860,20240805,30.45,8840,-28.28,20250108,5820,8.93,20250102,8840,-28.28,20250108,4860,30.45,20240805,6.80,N,007370,500,65 억,,273419,N,N,0,N,00,N
20250227,140232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-20,5,-0.31,568757340,89451,51.00,6360,6420,6290,8300,4480,6390,6358.20,2.10,0,6276,6503,6446,6383,6326,6263,6475,6355,65,1910,500,4080,10,1,13001226,828,6.05,0.80,12,0.69,1053.00,7924.00,8840,20250108,-27.94,4860,20240805,31.07,8840,-27.94,20250108,5820,9.45,20250102,8840,-27.94,20250108,4860,31.07,20240805,6.80,N,007370,500,65 억,,273419,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160233 57 100.00 KOSDAQ 제약 N N N N N 6210 -130 5 -2.05 814379090 130670 117.16 6260 6320 6180 8240 4440 6340 6232.52 2.16 0 15058 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 807 5.90 0.78 12 1.01 1053.00 7924.00 8840 20250108 -29.75 4860 20240805 27.78 8840 -29.75 20250108 5820 6.70 20250102 8840 -29.75 20250108 4860 27.78 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
3 20250228 150234 57 100.00 KOSDAQ 제약 N N N N N 6230 -110 5 -1.74 730396670 117154 105.04 6260 6320 6180 8240 4440 6340 6234.50 2.16 0 9972 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 810 5.92 0.79 12 0.90 1053.00 7924.00 8840 20250108 -29.52 4860 20240805 28.19 8840 -29.52 20250108 5820 7.04 20250102 8840 -29.52 20250108 4860 28.19 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
4 20250228 140234 57 100.00 KOSDAQ 제약 N N N N N 6210 -130 5 -2.05 645972520 103567 92.86 6260 6320 6180 8240 4440 6340 6237.24 2.16 0 11482 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 807 5.90 0.78 12 0.80 1053.00 7924.00 8840 20250108 -29.75 4860 20240805 27.78 8840 -29.75 20250108 5820 6.70 20250102 8840 -29.75 20250108 4860 27.78 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
5 20250228 130234 57 100.00 KOSDAQ 제약 N N N N N 6210 -130 5 -2.05 582165200 93291 83.64 6260 6320 6180 8240 4440 6340 6240.31 2.16 0 6941 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 807 5.90 0.78 12 0.72 1053.00 7924.00 8840 20250108 -29.75 4860 20240805 27.78 8840 -29.75 20250108 5820 6.70 20250102 8840 -29.75 20250108 4860 27.78 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
6 20250228 120232 57 100.00 KOSDAQ 제약 N N N N N 6200 -140 5 -2.21 471025010 75347 67.56 6260 6320 6200 8240 4440 6340 6251.41 2.16 0 9648 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 806 5.89 0.78 12 0.58 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
7 20250228 110233 57 100.00 KOSDAQ 제약 N N N N N 6250 -90 5 -1.42 310286210 49517 44.40 6260 6320 6220 8240 4440 6340 6266.26 2.16 0 13455 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 813 5.94 0.79 12 0.38 1053.00 7924.00 8840 20250108 -29.30 4860 20240805 28.60 8840 -29.30 20250108 5820 7.39 20250102 8840 -29.30 20250108 4860 28.60 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
8 20250228 100232 57 100.00 KOSDAQ 제약 N N N N N 6250 -90 5 -1.42 210385100 33572 30.10 6260 6320 6220 8240 4440 6340 6266.68 2.16 0 13265 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 813 5.94 0.79 12 0.26 1053.00 7924.00 8840 20250108 -29.30 4860 20240805 28.60 8840 -29.30 20250108 5820 7.39 20250102 8840 -29.30 20250108 4860 28.60 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
9 20250228 090233 57 100.00 KOSDAQ 제약 N N N N N 6230 -110 5 -1.74 14497640 2318 2.08 6260 6290 6230 8240 4440 6340 6254.37 2.16 0 168 6480 6410 6350 6280 6220 6380 6250 65 1900 500 4050 10 1 13001226 810 5.92 0.79 12 0.02 1053.00 7924.00 8840 20250108 -29.52 4860 20240805 28.19 8840 -29.52 20250108 5820 7.04 20250102 8840 -29.52 20250108 4860 28.19 20240805 6.68 N 007370 500 65 억 280849 N N 0 N 00 N
10 20250227 160231 57 100.00 KOSDAQ 제약 N N N N N 6340 -50 5 -0.78 701192850 110275 62.87 6360 6420 6290 8300 4480 6390 6358.50 2.10 0 4629 6503 6446 6383 6326 6263 6475 6355 65 1910 500 4080 10 1 13001226 824 6.02 0.80 12 0.85 1053.00 7924.00 8840 20250108 -28.28 4860 20240805 30.45 8840 -28.28 20250108 5820 8.93 20250102 8840 -28.28 20250108 4860 30.45 20240805 6.80 N 007370 500 65 억 273419 N N 0 N 00 N
11 20250227 150232 57 100.00 KOSDAQ 제약 N N N N N 6340 -50 5 -0.78 657308800 103359 58.93 6360 6420 6290 8300 4480 6390 6359.38 2.10 0 4600 6503 6446 6383 6326 6263 6475 6355 65 1910 500 4080 10 1 13001226 824 6.02 0.80 12 0.79 1053.00 7924.00 8840 20250108 -28.28 4860 20240805 30.45 8840 -28.28 20250108 5820 8.93 20250102 8840 -28.28 20250108 4860 30.45 20240805 6.80 N 007370 500 65 억 273419 N N 0 N 00 N
12 20250227 140232 57 100.00 KOSDAQ 제약 N N N N N 6370 -20 5 -0.31 568757340 89451 51.00 6360 6420 6290 8300 4480 6390 6358.20 2.10 0 6276 6503 6446 6383 6326 6263 6475 6355 65 1910 500 4080 10 1 13001226 828 6.05 0.80 12 0.69 1053.00 7924.00 8840 20250108 -27.94 4860 20240805 31.07 8840 -27.94 20250108 5820 9.45 20250102 8840 -27.94 20250108 4860 31.07 20240805 6.80 N 007370 500 65 억 273419 N N 0 N 00 N